634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193100,310104830,5290,5290,5290,5290,2599
|
|
20241004,193000,310104830,5290,5290,5290,5290,0
|
|
20241004,192900,310104830,5290,5290,5290,5290,0
|
|
20241004,192800,310104830,5290,5290,5290,5290,0
|
|
20241004,192700,310104830,5290,5290,5290,5290,0
|
|
20241004,192600,310104830,5290,5290,5290,5290,0
|
|
20241004,192500,310104830,5290,5290,5290,5290,0
|
|
20241004,192400,310104830,5290,5290,5290,5290,0
|
|
20241004,192300,310104830,5290,5290,5290,5290,0
|
|
20241004,192200,310104830,5290,5290,5290,5290,0
|
|
20241004,192100,310104830,5290,5290,5290,5290,0
|
|
20241004,192000,310104830,5290,5290,5290,5290,0
|
|
20241004,191900,310104830,5290,5290,5290,5290,0
|
|
20241004,191800,310104830,5290,5290,5290,5290,0
|
|
20241004,191700,310104830,5290,5290,5290,5290,0
|
|
20241004,191600,310104830,5290,5290,5290,5290,0
|
|
20241004,191500,310104830,5290,5290,5290,5290,0
|
|
20241004,191400,310104830,5290,5290,5290,5290,0
|
|
20241004,191300,310104830,5290,5290,5290,5290,0
|
|
20241004,191200,310104830,5290,5290,5290,5290,0
|
|
20241004,191100,310104830,5290,5290,5290,5290,0
|
|
20241004,191000,310104830,5290,5290,5290,5290,0
|
|
20241004,190900,310104830,5290,5290,5290,5290,0
|
|
20241004,190800,310104830,5290,5290,5290,5290,0
|
|
20241004,190700,310104830,5290,5290,5290,5290,0
|
|
20241004,190600,310104830,5290,5290,5290,5290,0
|
|
20241004,190500,310104830,5290,5290,5290,5290,0
|
|
20241004,190400,310104830,5290,5290,5290,5290,0
|
|
20241004,190300,310104830,5290,5290,5290,5290,0
|
|
20241004,190200,310104830,5290,5290,5290,5290,0
|
|
20241004,190100,310104830,5290,5290,5290,5290,2599
|
|
20241004,190000,310104830,5290,5290,5290,5290,0
|
|
20241004,185900,310104830,5290,5290,5290,5290,0
|
|
20241004,185800,310104830,5290,5290,5290,5290,0
|
|
20241004,185700,310104830,5290,5290,5290,5290,0
|
|
20241004,185600,310104830,5290,5290,5290,5290,0
|
|
20241004,185500,310104830,5290,5290,5290,5290,0
|
|
20241004,185400,310104830,5290,5290,5290,5290,0
|
|
20241004,185300,310104830,5290,5290,5290,5290,0
|
|
20241004,185200,310104830,5290,5290,5290,5290,0
|
|
20241004,185100,310104830,5290,5290,5290,5290,0
|
|
20241004,185000,310104830,5290,5290,5290,5290,0
|
|
20241004,184900,310104830,5290,5290,5290,5290,0
|
|
20241004,184800,310104830,5290,5290,5290,5290,0
|
|
20241004,184700,310104830,5290,5290,5290,5290,0
|
|
20241004,184600,310104830,5290,5290,5290,5290,0
|
|
20241004,184500,310104830,5290,5290,5290,5290,0
|
|
20241004,184400,310104830,5290,5290,5290,5290,0
|
|
20241004,184300,310104830,5290,5290,5290,5290,0
|
|
20241004,184200,310104830,5290,5290,5290,5290,0
|
|
20241004,184100,310104830,5290,5290,5290,5290,0
|
|
20241004,184000,310104830,5290,5290,5290,5290,0
|
|
20241004,183900,310104830,5290,5290,5290,5290,0
|
|
20241004,183800,310104830,5290,5290,5290,5290,0
|
|
20241004,183700,310104830,5290,5290,5290,5290,0
|
|
20241004,183600,310104830,5290,5290,5290,5290,0
|
|
20241004,183500,310104830,5290,5290,5290,5290,0
|
|
20241004,183400,310104830,5290,5290,5290,5290,0
|
|
20241004,183300,310104830,5290,5290,5290,5290,0
|
|
20241004,183200,310104830,5290,5290,5290,5290,0
|
|
20241004,183100,310104830,5290,5290,5290,5290,2599
|
|
20241004,183000,310104830,5290,5290,5290,5290,0
|
|
20241004,182900,310104830,5290,5290,5290,5290,0
|
|
20241004,182800,310104830,5290,5290,5290,5290,0
|
|
20241004,182700,310104830,5290,5290,5290,5290,0
|
|
20241004,182600,310104830,5290,5290,5290,5290,0
|
|
20241004,182500,310104830,5290,5290,5290,5290,0
|
|
20241004,182400,310104830,5290,5290,5290,5290,0
|
|
20241004,182300,310104830,5290,5290,5290,5290,0
|
|
20241004,182200,310104830,5290,5290,5290,5290,0
|
|
20241004,182100,310104830,5290,5290,5290,5290,0
|
|
20241004,182000,310104830,5290,5290,5290,5290,0
|
|
20241004,181900,310104830,5290,5290,5290,5290,0
|
|
20241004,181800,310104830,5290,5290,5290,5290,0
|
|
20241004,181700,310104830,5290,5290,5290,5290,0
|
|
20241004,181600,310104830,5290,5290,5290,5290,0
|
|
20241004,181500,310104830,5290,5290,5290,5290,0
|
|
20241004,181400,310104830,5290,5290,5290,5290,0
|
|
20241004,181300,310104830,5290,5290,5290,5290,0
|
|
20241004,181200,310104830,5290,5290,5290,5290,0
|
|
20241004,181100,310104830,5290,5290,5290,5290,0
|
|
20241004,181000,310104830,5290,5290,5290,5290,0
|
|
20241004,180900,310104830,5290,5290,5290,5290,0
|
|
20241004,180800,310104830,5290,5290,5290,5290,0
|
|
20241004,180700,310104830,5290,5290,5290,5290,0
|
|
20241004,180600,310104830,5290,5290,5290,5290,0
|
|
20241004,180500,310104830,5290,5290,5290,5290,0
|
|
20241004,180400,310104830,5290,5290,5290,5290,0
|
|
20241004,180300,310104830,5290,5290,5290,5290,0
|
|
20241004,180200,310104830,5290,5290,5290,5290,0
|
|
20241004,180100,310104830,5290,5290,5290,5290,2599
|
|
20241004,180000,310104830,5290,5290,5290,5290,0
|
|
20241004,175900,310104830,5290,5290,5290,5290,0
|
|
20241004,175800,310104830,5290,5290,5290,5290,0
|
|
20241004,175700,310104830,5290,5290,5290,5290,0
|
|
20241004,175600,310104830,5290,5290,5290,5290,0
|
|
20241004,175500,310104830,5290,5290,5290,5290,0
|
|
20241004,175400,310104830,5290,5290,5290,5290,0
|
|
20241004,175300,310104830,5290,5290,5290,5290,0
|
|
20241004,175200,310104830,5290,5290,5290,5290,0
|
|
20241004,175100,310104830,5290,5290,5290,5290,0
|
|
20241004,175000,310104830,5290,5290,5290,5290,0
|
|
20241004,174900,310104830,5290,5290,5290,5290,0
|
|
20241004,174800,310104830,5290,5290,5290,5290,0
|
|
20241004,174700,310104830,5290,5290,5290,5290,0
|
|
20241004,174600,310104830,5290,5290,5290,5290,0
|
|
20241004,174500,310104830,5290,5290,5290,5290,0
|
|
20241004,174400,310104830,5290,5290,5290,5290,0
|
|
20241004,174300,310104830,5290,5290,5290,5290,0
|
|
20241004,174200,310104830,5290,5290,5290,5290,0
|
|
20241004,174100,310104830,5290,5290,5290,5290,0
|
|
20241004,174000,310104830,5290,5290,5290,5290,0
|
|
20241004,173900,310104830,5290,5290,5290,5290,0
|
|
20241004,173800,310104830,5290,5290,5290,5290,0
|
|
20241004,173700,310104830,5290,5290,5290,5290,0
|
|
20241004,173600,310104830,5290,5290,5290,5290,0
|
|
20241004,173500,310104830,5290,5290,5290,5290,0
|
|
20241004,173400,310104830,5290,5290,5290,5290,0
|
|
20241004,173300,310104830,5290,5290,5290,5290,0
|
|
20241004,173200,310104830,5290,5290,5290,5290,0
|
|
20241004,173100,310104830,5290,5290,5290,5290,2599
|
|
20241004,173000,310104830,5290,5290,5290,5290,0
|
|
20241004,172900,310104830,5290,5290,5290,5290,0
|
|
20241004,172800,310104830,5290,5290,5290,5290,0
|
|
20241004,172700,310104830,5290,5290,5290,5290,0
|
|
20241004,172600,310104830,5290,5290,5290,5290,0
|
|
20241004,172500,310104830,5290,5290,5290,5290,0
|
|
20241004,172400,310104830,5290,5290,5290,5290,0
|
|
20241004,172300,310104830,5290,5290,5290,5290,0
|
|
20241004,172200,310104830,5290,5290,5290,5290,0
|
|
20241004,172100,310104830,5290,5290,5290,5290,0
|
|
20241004,172000,310104830,5290,5290,5290,5290,0
|
|
20241004,171900,310104830,5290,5290,5290,5290,0
|
|
20241004,171800,310104830,5290,5290,5290,5290,0
|
|
20241004,171700,310104830,5290,5290,5290,5290,0
|
|
20241004,171600,310104830,5290,5290,5290,5290,0
|
|
20241004,171500,310104830,5290,5290,5290,5290,0
|
|
20241004,171400,310104830,5290,5290,5290,5290,0
|
|
20241004,171300,310104830,5290,5290,5290,5290,0
|
|
20241004,171200,310104830,5290,5290,5290,5290,0
|
|
20241004,171100,310104830,5290,5290,5290,5290,0
|
|
20241004,171000,310104830,5290,5290,5290,5290,0
|
|
20241004,170900,310104830,5290,5290,5290,5290,0
|
|
20241004,170800,310104830,5290,5290,5290,5290,0
|
|
20241004,170700,310104830,5290,5290,5290,5290,0
|
|
20241004,170600,310104830,5290,5290,5290,5290,0
|
|
20241004,170500,310104830,5290,5290,5290,5290,0
|
|
20241004,170400,310104830,5290,5290,5290,5290,0
|
|
20241004,170300,310104830,5290,5290,5290,5290,0
|
|
20241004,170200,310104830,5290,5290,5290,5290,0
|
|
20241004,170100,310104830,5290,5290,5290,5290,2599
|
|
20241004,170000,310104830,5290,5290,5290,5290,0
|
|
20241004,165900,310104830,5290,5290,5290,5290,0
|
|
20241004,165800,310104830,5290,5290,5290,5290,0
|
|
20241004,165700,310104830,5290,5290,5290,5290,0
|
|
20241004,165600,310104830,5290,5290,5290,5290,0
|
|
20241004,165500,310104830,5290,5290,5290,5290,0
|
|
20241004,165400,310104830,5290,5290,5290,5290,0
|
|
20241004,165300,310104830,5290,5290,5290,5290,0
|
|
20241004,165200,310104830,5290,5290,5290,5290,0
|
|
20241004,165100,310104830,5290,5290,5290,5290,0
|
|
20241004,165000,310104830,5290,5290,5290,5290,0
|
|
20241004,164900,310104830,5290,5290,5290,5290,0
|
|
20241004,164800,310104830,5290,5290,5290,5290,0
|
|
20241004,164700,310104830,5290,5290,5290,5290,0
|
|
20241004,164600,310104830,5290,5290,5290,5290,0
|
|
20241004,164500,310104830,5290,5290,5290,5290,0
|
|
20241004,164400,310104830,5290,5290,5290,5290,0
|
|
20241004,164300,310104830,5290,5290,5290,5290,0
|
|
20241004,164200,310104830,5290,5290,5290,5290,0
|
|
20241004,164100,310104830,5290,5290,5290,5290,0
|
|
20241004,164000,310104830,5290,5290,5290,5290,0
|
|
20241004,163900,310104830,5290,5290,5290,5290,0
|
|
20241004,163800,310104830,5290,5290,5290,5290,0
|
|
20241004,163700,310104830,5290,5290,5290,5290,0
|
|
20241004,163600,310104830,5290,5290,5290,5290,0
|
|
20241004,163500,310104830,5290,5290,5290,5290,0
|
|
20241004,163400,310104830,5290,5290,5290,5290,0
|
|
20241004,163300,310104830,5290,5290,5290,5290,0
|
|
20241004,163200,310104830,5290,5290,5290,5290,0
|
|
20241004,163100,310104830,5290,5290,5290,5290,2599
|
|
20241004,163000,310104830,5290,5290,5290,5290,0
|
|
20241004,162900,310104830,5290,5290,5290,5290,0
|
|
20241004,162800,310104830,5290,5290,5290,5290,0
|
|
20241004,162700,310104830,5290,5290,5290,5290,0
|
|
20241004,162600,310104830,5290,5290,5290,5290,0
|
|
20241004,162500,310104830,5290,5290,5290,5290,0
|
|
20241004,162400,310104830,5290,5290,5290,5290,0
|
|
20241004,162300,310104830,5290,5290,5290,5290,0
|
|
20241004,162200,310104830,5290,5290,5290,5290,0
|
|
20241004,162100,310104830,5290,5290,5290,5290,0
|
|
20241004,162000,310104830,5290,5290,5290,5290,0
|
|
20241004,161900,310104830,5290,5290,5290,5290,0
|
|
20241004,161800,310104830,5290,5290,5290,5290,0
|
|
20241004,161700,310104830,5290,5290,5290,5290,0
|
|
20241004,161600,310104830,5290,5290,5290,5290,0
|
|
20241004,161500,310104830,5290,5290,5290,5290,0
|
|
20241004,161400,310104830,5290,5290,5290,5290,0
|
|
20241004,161300,310104830,5290,5290,5290,5290,0
|
|
20241004,161200,310104830,5290,5290,5290,5290,0
|
|
20241004,161100,310104830,5290,5290,5290,5290,0
|
|
20241004,161000,310104830,5290,5290,5290,5290,0
|
|
20241004,160900,310104830,5290,5290,5290,5290,0
|
|
20241004,160800,310104830,5290,5290,5290,5290,0
|
|
20241004,160700,310104830,5290,5290,5290,5290,0
|
|
20241004,160600,310104830,5290,5290,5290,5290,0
|
|
20241004,160500,310104830,5290,5290,5290,5290,0
|
|
20241004,160400,310104830,5290,5290,5290,5290,0
|
|
20241004,160300,310104830,5290,5290,5290,5290,0
|
|
20241004,160200,310104830,5290,5290,5290,5290,0
|
|
20241004,160100,310104830,5290,5290,5290,5290,2599
|
|
20241004,160000,310104830,5290,5290,5290,5290,0
|
|
20241004,155900,310104830,5290,5290,5290,5290,0
|
|
20241004,155800,310104830,5290,5290,5290,5290,0
|
|
20241004,155700,310104830,5290,5290,5290,5290,0
|
|
20241004,155600,310104830,5290,5290,5290,5290,0
|
|
20241004,155500,310104830,5290,5290,5290,5290,0
|
|
20241004,155400,310104830,5290,5290,5290,5290,0
|
|
20241004,155300,310104830,5290,5290,5290,5290,0
|
|
20241004,155200,310104830,5290,5290,5290,5290,0
|
|
20241004,155100,310104830,5290,5290,5290,5290,0
|
|
20241004,155000,310104830,5290,5290,5290,5290,0
|
|
20241004,154900,310104830,5290,5290,5290,5290,0
|
|
20241004,154800,310104830,5290,5290,5290,5290,0
|
|
20241004,154700,310104830,5290,5290,5290,5290,0
|
|
20241004,154600,310104830,5290,5290,5290,5290,0
|
|
20241004,154500,310104830,5290,5290,5290,5290,0
|
|
20241004,154400,310104830,5290,5290,5290,5290,0
|
|
20241004,154300,310104830,5290,5290,5290,5290,0
|
|
20241004,154200,310104830,5290,5290,5290,5290,0
|
|
20241004,154100,310104830,5290,5290,5290,5290,0
|
|
20241004,154000,310104830,5290,5290,5290,5290,0
|
|
20241004,153900,310104830,5290,5290,5290,5290,0
|
|
20241004,153800,310104830,5290,5290,5290,5290,0
|
|
20241004,153700,310104830,5290,5290,5290,5290,0
|
|
20241004,153600,310104830,5290,5290,5290,5290,0
|
|
20241004,153500,310104830,5290,5290,5290,5290,0
|
|
20241004,153400,310104830,5290,5290,5290,5290,0
|
|
20241004,153300,310104830,5290,5290,5290,5290,0
|
|
20241004,153200,310104830,5290,5290,5290,5290,0
|
|
20241004,153100,310104830,5290,5290,5290,5290,2599
|
|
20241004,153000,310104830,5290,5290,5290,5290,2599
|
|
20241004,152900,296356120,5290,5290,5290,5290,0
|
|
20241004,152800,296356120,5290,5290,5290,5290,0
|
|
20241004,152700,296356120,5290,5290,5290,5290,0
|
|
20241004,152600,296356120,5290,5290,5290,5290,0
|
|
20241004,152500,296356120,5290,5290,5290,5290,0
|
|
20241004,152400,296356120,5290,5290,5290,5290,0
|
|
20241004,152300,296356120,5290,5290,5290,5290,0
|
|
20241004,152200,296356120,5290,5290,5290,5290,0
|
|
20241004,152100,296356120,5290,5290,5290,5290,0
|
|
20241004,152000,296356120,5290,5290,5290,5290,0
|
|
20241004,151900,296356120,5290,5310,5320,5290,2747
|
|
20241004,151800,281813630,5310,5310,5310,5310,41
|
|
20241004,151700,281595920,5310,5310,5310,5310,121
|
|
20241004,151600,280953410,5320,5320,5320,5320,58
|
|
20241004,151500,280644850,5320,5320,5320,5320,0
|
|
20241004,151400,280644850,5320,5320,5320,5320,72
|
|
20241004,151300,280261810,5310,5320,5320,5310,3930
|
|
20241004,151200,259392920,5320,5320,5320,5320,0
|
|
20241004,151100,259392920,5320,5320,5320,5320,0
|
|
20241004,151000,259392920,5320,5320,5320,5320,12
|
|
20241004,150900,259329080,5330,5330,5330,5330,0
|
|
20241004,150800,259329080,5330,5330,5330,5330,50
|
|
20241004,150700,259062580,5320,5320,5320,5320,0
|
|
20241004,150600,259062580,5320,5320,5320,5320,0
|
|
20241004,150500,259062580,5320,5310,5330,5310,141
|
|
20241004,150400,258313190,5310,5310,5310,5310,283
|
|
20241004,150300,256810460,5310,5310,5310,5310,5
|
|
20241004,150200,256783910,5310,5310,5310,5310,0
|
|
20241004,150100,256783910,5310,5310,5310,5310,2
|
|
20241004,150000,256773290,5310,5310,5310,5310,50
|
|
20241004,145900,256507790,5320,5310,5320,5310,27
|
|
20241004,145800,256364350,5300,5320,5320,5300,6
|
|
20241004,145700,256332530,5320,5310,5320,5300,210
|
|
20241004,145600,255218820,5320,5320,5320,5320,3
|
|
20241004,145500,255202860,5320,5320,5320,5320,0
|
|
20241004,145400,255202860,5320,5320,5320,5320,0
|
|
20241004,145300,255202860,5320,5320,5320,5320,1
|
|
20241004,145200,255197540,5320,5320,5320,5320,2
|
|
20241004,145100,255186900,5320,5310,5320,5310,3
|
|
20241004,145000,255170960,5310,5310,5310,5310,0
|
|
20241004,144900,255170960,5310,5310,5310,5310,0
|
|
20241004,144800,255170960,5310,5310,5310,5310,0
|
|
20241004,144700,255170960,5310,5310,5310,5310,141
|
|
20241004,144600,254422250,5320,5330,5330,5320,75
|
|
20241004,144500,254023230,5320,5320,5320,5320,0
|
|
20241004,144400,254023230,5320,5320,5320,5320,33
|
|
20241004,144300,253847670,5320,5320,5320,5320,7
|
|
20241004,144200,253810430,5320,5330,5330,5320,72
|
|
20241004,144100,253426830,5330,5330,5330,5330,550
|
|
20241004,144000,250495330,5320,5320,5320,5320,0
|
|
20241004,143900,250495330,5320,5320,5320,5320,200
|
|
20241004,143800,249431330,5320,5310,5320,5310,102
|
|
20241004,143700,248889690,5310,5310,5310,5310,23
|
|
20241004,143600,248767560,5310,5310,5310,5310,4
|
|
20241004,143500,248746320,5310,5310,5310,5310,11
|
|
20241004,143400,248687910,5310,5310,5310,5310,3
|
|
20241004,143300,248671980,5300,5300,5300,5300,150
|
|
20241004,143200,247876980,5310,5310,5310,5310,15
|
|
20241004,143100,247797330,5300,5300,5300,5300,0
|
|
20241004,143000,247797330,5300,5300,5300,5300,0
|
|
20241004,142900,247797330,5300,5310,5310,5300,1325
|
|
20241004,142800,240773780,5310,5310,5310,5310,387
|
|
20241004,142700,238718810,5310,5310,5310,5310,0
|
|
20241004,142600,238718810,5310,5300,5310,5300,506
|
|
20241004,142500,236036950,5300,5300,5300,5300,0
|
|
20241004,142400,236036950,5300,5300,5300,5300,0
|
|
20241004,142300,236036950,5300,5300,5300,5300,0
|
|
20241004,142200,236036950,5300,5300,5300,5300,0
|
|
20241004,142100,236036950,5300,5310,5310,5300,10
|
|
20241004,142000,235983910,5310,5310,5310,5310,442
|
|
20241004,141900,233636890,5310,5310,5310,5310,0
|
|
20241004,141800,233636890,5310,5310,5310,5310,0
|
|
20241004,141700,233636890,5310,5310,5310,5310,40
|
|
20241004,141600,233424490,5320,5320,5320,5320,2
|
|
20241004,141500,233413850,5310,5310,5310,5310,0
|
|
20241004,141400,233413850,5310,5310,5310,5310,0
|
|
20241004,141300,233413850,5310,5310,5310,5310,0
|
|
20241004,141200,233413850,5310,5310,5310,5310,0
|
|
20241004,141100,233413850,5310,5310,5310,5310,0
|
|
20241004,141000,233413850,5310,5310,5310,5310,164
|
|
20241004,140900,232543010,5310,5310,5310,5310,2
|
|
20241004,140800,232532390,5310,5320,5320,5310,37
|
|
20241004,140700,232335890,5310,5310,5310,5310,0
|
|
20241004,140600,232335890,5310,5310,5310,5310,5
|
|
20241004,140500,232309340,5300,5300,5300,5300,0
|
|
20241004,140400,232309340,5300,5300,5300,5300,2
|
|
20241004,140300,232298740,5300,5300,5300,5300,430
|
|
20241004,140200,230019740,5300,5300,5300,5300,310
|
|
20241004,140100,228376740,5300,5300,5300,5300,98
|
|
20241004,140000,227857340,5300,5300,5300,5300,1136
|
|
20241004,135900,221836540,5300,5300,5300,5300,1796
|
|
20241004,135800,212317740,5300,5300,5310,5300,866
|
|
20241004,135700,207727840,5310,5320,5320,5310,4433
|
|
20241004,135600,184160020,5330,5330,5330,5330,45
|
|
20241004,135500,183920170,5330,5330,5330,5330,50
|
|
20241004,135400,183653670,5320,5320,5320,5320,0
|
|
20241004,135300,183653670,5320,5330,5330,5320,6
|
|
20241004,135200,183621740,5330,5330,5330,5330,0
|
|
20241004,135100,183621740,5330,5330,5330,5330,1483
|
|
20241004,135000,175717350,5340,5340,5340,5340,0
|
|
20241004,134900,175717350,5340,5340,5340,5340,300
|
|
20241004,134800,174115350,5340,5340,5340,5340,0
|
|
20241004,134700,174115350,5340,5330,5340,5330,125
|
|
20241004,134600,173448850,5340,5340,5340,5340,1
|
|
20241004,134500,173443510,5340,5340,5340,5340,15
|
|
20241004,134400,173363410,5350,5340,5350,5340,21
|
|
20241004,134300,173251260,5340,5340,5340,5340,25
|
|
20241004,134200,173117760,5340,5340,5340,5340,125
|
|
20241004,134100,172450260,5340,5340,5340,5340,70
|
|
20241004,134000,172076460,5330,5330,5330,5330,0
|
|
20241004,133900,172076460,5330,5350,5350,5330,2433
|
|
20241004,133800,159082110,5350,5350,5350,5350,150
|
|
20241004,133700,158279610,5360,5360,5360,5360,0
|
|
20241004,133600,158279610,5360,5360,5360,5360,0
|
|
20241004,133500,158279610,5360,5360,5360,5360,22
|
|
20241004,133400,158161690,5360,5360,5360,5360,0
|
|
20241004,133300,158161690,5360,5360,5360,5360,0
|
|
20241004,133200,158161690,5360,5360,5360,5360,0
|
|
20241004,133100,158161690,5360,5360,5360,5360,0
|
|
20241004,133000,158161690,5360,5360,5360,5360,10
|
|
20241004,132900,158108090,5360,5360,5360,5360,60
|
|
20241004,132800,157786490,5360,5360,5360,5360,0
|
|
20241004,132700,157786490,5360,5360,5360,5360,0
|
|
20241004,132600,157786490,5360,5360,5360,5360,1
|
|
20241004,132500,157781130,5360,5360,5360,5360,1
|
|
20241004,132400,157775770,5350,5350,5350,5350,0
|
|
20241004,132300,157775770,5350,5350,5350,5350,0
|
|
20241004,132200,157775770,5350,5350,5350,5350,0
|
|
20241004,132100,157775770,5350,5350,5350,5350,6
|
|
20241004,132000,157743670,5350,5350,5350,5350,50
|
|
20241004,131900,157476170,5350,5350,5350,5350,1
|
|
20241004,131800,157470820,5350,5350,5350,5350,3
|
|
20241004,131700,157454770,5350,5350,5350,5350,0
|
|
20241004,131600,157454770,5350,5350,5350,5350,361
|
|
20241004,131500,155523420,5360,5360,5360,5360,0
|
|
20241004,131400,155523420,5360,5360,5360,5360,0
|
|
20241004,131300,155523420,5360,5360,5360,5360,0
|
|
20241004,131200,155523420,5360,5360,5360,5360,121
|
|
20241004,131100,154874860,5360,5360,5360,5360,0
|
|
20241004,131000,154874860,5360,5350,5360,5350,156
|
|
20241004,130900,154040160,5350,5350,5350,5350,0
|
|
20241004,130800,154040160,5350,5350,5350,5350,0
|
|
20241004,130700,154040160,5350,5350,5350,5350,0
|
|
20241004,130600,154040160,5350,5350,5350,5350,495
|
|
20241004,130500,151391910,5350,5360,5360,5350,20
|
|
20241004,130400,151284810,5360,5360,5360,5360,20
|
|
20241004,130300,151177610,5360,5360,5360,5360,40
|
|
20241004,130200,150963210,5350,5360,5360,5350,124
|
|
20241004,130100,150298970,5360,5360,5360,5360,0
|
|
20241004,130000,150298970,5360,5360,5360,5360,52
|
|
20241004,125900,150020250,5370,5370,5370,5370,0
|
|
20241004,125800,150020250,5370,5360,5370,5360,168
|
|
20241004,125700,149119740,5360,5360,5360,5360,0
|
|
20241004,125600,149119740,5360,5360,5360,5360,301
|
|
20241004,125500,147506380,5360,5360,5360,5360,1
|
|
20241004,125400,147501020,5360,5360,5360,5360,0
|
|
20241004,125300,147501020,5360,5360,5360,5360,0
|
|
20241004,125200,147501020,5360,5360,5360,5360,5
|
|
20241004,125100,147474220,5350,5350,5350,5350,0
|
|
20241004,125000,147474220,5350,5350,5350,5350,0
|
|
20241004,124900,147474220,5350,5350,5350,5350,156
|
|
20241004,124800,146639620,5350,5340,5350,5340,156
|
|
20241004,124700,145806530,5340,5340,5340,5340,120
|
|
20241004,124600,145165730,5360,5360,5360,5360,200
|
|
20241004,124500,144093730,5350,5360,5360,5350,169
|
|
20241004,124400,143189440,5360,5360,5360,5360,0
|
|
20241004,124300,143189440,5360,5360,5360,5360,0
|
|
20241004,124200,143189440,5360,5360,5360,5360,0
|
|
20241004,124100,143189440,5360,5360,5360,5360,0
|
|
20241004,124000,143189440,5360,5360,5360,5360,10
|
|
20241004,123900,143135840,5370,5370,5370,5370,1
|
|
20241004,123800,143130470,5370,5370,5370,5370,0
|
|
20241004,123700,143130470,5370,5370,5370,5370,0
|
|
20241004,123600,143130470,5370,5370,5370,5370,0
|
|
20241004,123500,143130470,5370,5370,5370,5370,1
|
|
20241004,123400,143125100,5350,5350,5350,5350,0
|
|
20241004,123300,143125100,5350,5350,5350,5350,1
|
|
20241004,123200,143119750,5350,5350,5350,5350,622
|
|
20241004,123100,139792050,5350,5350,5350,5350,435
|
|
20241004,123000,137464800,5380,5380,5380,5380,0
|
|
20241004,122900,137464800,5380,5380,5380,5380,0
|
|
20241004,122800,137464800,5380,5380,5380,5380,0
|
|
20241004,122700,137464800,5380,5380,5380,5380,0
|
|
20241004,122600,137464800,5380,5380,5380,5380,0
|
|
20241004,122500,137464800,5380,5380,5380,5380,0
|
|
20241004,122400,137464800,5380,5380,5380,5380,0
|
|
20241004,122300,137464800,5380,5380,5380,5380,0
|
|
20241004,122200,137464800,5380,5380,5380,5380,0
|
|
20241004,122100,137464800,5380,5380,5380,5380,1
|
|
20241004,122000,137459420,5360,5390,5390,5360,144
|
|
20241004,121900,136687350,5360,5360,5360,5360,25
|
|
20241004,121800,136553350,5390,5390,5390,5390,0
|
|
20241004,121700,136553350,5390,5360,5390,5360,215
|
|
20241004,121600,135400920,5360,5360,5360,5360,390
|
|
20241004,121500,133310520,5360,5360,5360,5360,1
|
|
20241004,121400,133305160,5360,5360,5360,5360,3
|
|
20241004,121300,133289080,5380,5380,5380,5380,501
|
|
20241004,121200,130593700,5390,5390,5390,5390,0
|
|
20241004,121100,130593700,5390,5390,5390,5390,0
|
|
20241004,121000,130593700,5390,5390,5390,5390,0
|
|
20241004,120900,130593700,5390,5390,5390,5390,1
|
|
20241004,120800,130588310,5360,5360,5360,5360,18
|
|
20241004,120700,130491830,5390,5390,5390,5390,3
|
|
20241004,120600,130475660,5360,5360,5360,5360,0
|
|
20241004,120500,130475660,5360,5360,5360,5360,32
|
|
20241004,120400,130304140,5360,5360,5360,5360,0
|
|
20241004,120300,130304140,5360,5360,5360,5360,0
|
|
20241004,120200,130304140,5360,5360,5360,5360,0
|
|
20241004,120100,130304140,5360,5360,5360,5360,0
|
|
20241004,120000,130304140,5360,5360,5360,5360,110
|
|
20241004,115900,129714540,5390,5390,5390,5390,0
|
|
20241004,115800,129714540,5390,5390,5390,5390,0
|
|
20241004,115700,129714540,5390,5390,5390,5390,15
|
|
20241004,115600,129633690,5390,5390,5390,5390,10
|
|
20241004,115500,129579790,5380,5380,5380,5380,15
|
|
20241004,115400,129499090,5400,5400,5400,5400,0
|
|
20241004,115300,129499090,5400,5400,5400,5400,0
|
|
20241004,115200,129499090,5400,5400,5400,5400,0
|
|
20241004,115100,129499090,5400,5360,5400,5360,152
|
|
20241004,115000,128684290,5360,5360,5360,5360,1
|
|
20241004,114900,128678930,5360,5360,5360,5360,281
|
|
20241004,114800,127172770,5360,5360,5360,5360,0
|
|
20241004,114700,127172770,5360,5360,5360,5360,0
|
|
20241004,114600,127172770,5360,5360,5360,5360,4
|
|
20241004,114500,127151330,5360,5370,5370,5360,200
|
|
20241004,114400,126078290,5370,5370,5370,5370,30
|
|
20241004,114300,125917190,5380,5380,5380,5380,0
|
|
20241004,114200,125917190,5380,5380,5380,5380,1
|
|
20241004,114100,125911810,5400,5400,5400,5400,0
|
|
20241004,114000,125911810,5400,5400,5400,5400,0
|
|
20241004,113900,125911810,5400,5400,5400,5400,0
|
|
20241004,113800,125911810,5400,5400,5400,5400,0
|
|
20241004,113700,125911810,5400,5400,5400,5400,0
|
|
20241004,113600,125911810,5400,5400,5400,5400,0
|
|
20241004,113500,125911810,5400,5400,5400,5400,155
|
|
20241004,113400,125074810,5400,5400,5400,5400,4
|
|
20241004,113300,125053210,5400,5400,5400,5400,4
|
|
20241004,113200,125031610,5400,5400,5400,5400,10
|
|
20241004,113100,124977610,5400,5370,5400,5370,12
|
|
20241004,113000,124913110,5360,5360,5360,5360,0
|
|
20241004,112900,124913110,5360,5360,5360,5360,0
|
|
20241004,112800,124913110,5360,5360,5360,5360,0
|
|
20241004,112700,124913110,5360,5380,5380,5360,1000
|
|
20241004,112600,119540380,5400,5400,5400,5400,1
|
|
20241004,112500,119534980,5380,5390,5390,5380,45
|
|
20241004,112400,119292500,5390,5390,5390,5390,2
|
|
20241004,112300,119281720,5400,5400,5400,5400,0
|
|
20241004,112200,119281720,5400,5400,5400,5400,1
|
|
20241004,112100,119276320,5380,5380,5380,5380,5
|
|
20241004,112000,119249420,5390,5390,5390,5390,795
|
|
20241004,111900,114964370,5400,5400,5400,5400,2
|
|
20241004,111800,114953570,5390,5390,5390,5390,91
|
|
20241004,111700,114463080,5390,5400,5400,5390,101
|
|
20241004,111600,113918680,5400,5400,5400,5400,10
|
|
20241004,111500,113864680,5390,5390,5390,5390,60
|
|
20241004,111400,113541280,5390,5390,5390,5390,30
|
|
20241004,111300,113379580,5410,5410,5410,5410,50
|
|
20241004,111200,113109080,5410,5410,5410,5410,0
|
|
20241004,111100,113109080,5410,5390,5410,5390,60
|
|
20241004,111000,112785080,5410,5390,5410,5390,48
|
|
20241004,110900,112525760,5390,5390,5390,5390,81
|
|
20241004,110800,112089170,5390,5390,5390,5390,0
|
|
20241004,110700,112089170,5390,5390,5390,5390,0
|
|
20241004,110600,112089170,5390,5390,5390,5390,0
|
|
20241004,110500,112089170,5390,5390,5390,5390,20
|
|
20241004,110400,111981370,5390,5390,5390,5390,0
|
|
20241004,110300,111981370,5390,5390,5390,5390,0
|
|
20241004,110200,111981370,5390,5390,5390,5390,0
|
|
20241004,110100,111981370,5390,5390,5390,5390,155
|
|
20241004,110000,111145920,5390,5390,5390,5390,0
|
|
20241004,105900,111145920,5390,5390,5390,5390,0
|
|
20241004,105800,111145920,5390,5390,5390,5390,0
|
|
20241004,105700,111145920,5390,5390,5390,5390,56
|
|
20241004,105600,110844080,5390,5390,5390,5390,110
|
|
20241004,105500,110251180,5390,5390,5390,5390,0
|
|
20241004,105400,110251180,5390,5410,5410,5390,11
|
|
20241004,105300,110191870,5400,5410,5410,5400,1029
|
|
20241004,105200,104635260,5400,5400,5400,5400,5
|
|
20241004,105100,104608260,5400,5400,5400,5400,339
|
|
20241004,105000,102777660,5400,5400,5400,5400,546
|
|
20241004,104900,99829260,5400,5400,5400,5400,301
|
|
20241004,104800,98203860,5400,5380,5400,5380,133
|
|
20241004,104700,97486260,5400,5400,5400,5400,850
|
|
20241004,104600,92896260,5400,5400,5400,5400,100
|
|
20241004,104500,92356260,5380,5380,5380,5380,0
|
|
20241004,104400,92356260,5380,5380,5380,5380,0
|
|
20241004,104300,92356260,5380,5380,5380,5380,67
|
|
20241004,104200,91995800,5380,5400,5400,5380,837
|
|
20241004,104100,87478360,5400,5400,5400,5400,0
|
|
20241004,104000,87478360,5400,5400,5400,5400,0
|
|
20241004,103900,87478360,5400,5400,5400,5400,224
|
|
20241004,103800,86268760,5400,5390,5400,5390,725
|
|
20241004,103700,82356770,5380,5380,5380,5380,10
|
|
20241004,103600,82302970,5370,5370,5370,5370,0
|
|
20241004,103500,82302970,5370,5370,5370,5370,0
|
|
20241004,103400,82302970,5370,5370,5370,5370,0
|
|
20241004,103300,82302970,5370,5370,5370,5370,0
|
|
20241004,103200,82302970,5370,5370,5370,5370,0
|
|
20241004,103100,82302970,5370,5370,5370,5360,1302
|
|
20241004,103000,75311430,5370,5360,5370,5360,453
|
|
20241004,102900,72879120,5360,5360,5360,5360,0
|
|
20241004,102800,72879120,5360,5370,5370,5360,601
|
|
20241004,102700,69656750,5360,5360,5360,5360,100
|
|
20241004,102600,69120750,5370,5370,5370,5370,50
|
|
20241004,102500,68852250,5370,5370,5370,5360,15
|
|
20241004,102400,68771710,5370,5370,5370,5370,100
|
|
20241004,102300,68234710,5370,5370,5370,5370,0
|
|
20241004,102200,68234710,5370,5370,5370,5370,0
|
|
20241004,102100,68234710,5370,5370,5370,5360,203
|
|
20241004,102000,67146600,5360,5360,5360,5360,141
|
|
20241004,101900,66390840,5370,5370,5370,5370,0
|
|
20241004,101800,66390840,5370,5370,5370,5370,133
|
|
20241004,101700,65676630,5370,5370,5370,5370,90
|
|
20241004,101600,65193330,5370,5370,5370,5370,1
|
|
20241004,101500,65187960,5370,5390,5390,5370,4
|
|
20241004,101400,65166440,5390,5390,5390,5390,0
|
|
20241004,101300,65166440,5390,5390,5390,5390,90
|
|
20241004,101200,64681340,5390,5370,5390,5370,393
|
|
20241004,101100,62567130,5360,5360,5360,5360,204
|
|
20241004,101000,61473690,5360,5360,5360,5360,1
|
|
20241004,100900,61468330,5350,5350,5350,5350,193
|
|
20241004,100800,60435780,5350,5350,5350,5350,11
|
|
20241004,100700,60376930,5350,5350,5350,5350,1267
|
|
20241004,100600,53598480,5350,5350,5350,5340,69
|
|
20241004,100500,53229350,5350,5350,5350,5350,601
|
|
20241004,100400,50014000,5350,5350,5350,5350,4
|
|
20241004,100300,49992600,5350,5340,5350,5340,2
|
|
20241004,100200,49981910,5350,5350,5350,5350,2
|
|
20241004,100100,49971210,5340,5340,5340,5340,67
|
|
20241004,100000,49613430,5340,5340,5340,5340,115
|
|
20241004,095900,48999330,5340,5340,5340,5340,1
|
|
20241004,095800,48993990,5340,5340,5340,5340,5
|
|
20241004,095700,48967290,5330,5330,5330,5330,322
|
|
20241004,095600,47251030,5340,5340,5340,5340,12
|
|
20241004,095500,47186950,5340,5340,5340,5340,0
|
|
20241004,095400,47186950,5340,5340,5340,5340,23
|
|
20241004,095300,47064130,5340,5340,5340,5340,80
|
|
20241004,095200,46636930,5340,5340,5340,5340,20
|
|
20241004,095100,46530130,5340,5350,5350,5340,4
|
|
20241004,095000,46508760,5340,5340,5340,5340,1
|
|
20241004,094900,46503420,5330,5340,5340,5330,2
|
|
20241004,094800,46492750,5350,5350,5350,5350,51
|
|
20241004,094700,46219900,5350,5350,5350,5350,14
|
|
20241004,094600,46145000,5330,5330,5330,5330,200
|
|
20241004,094500,45079000,5330,5330,5330,5330,500
|
|
20241004,094400,42414000,5330,5330,5330,5330,17
|
|
20241004,094300,42323390,5330,5330,5330,5330,17
|
|
20241004,094200,42232780,5330,5330,5330,5330,53
|
|
20241004,094100,41950290,5330,5320,5330,5320,7
|
|
20241004,094000,41913010,5320,5320,5320,5320,28
|
|
20241004,093900,41764050,5320,5320,5320,5320,6
|
|
20241004,093800,41732130,5320,5330,5330,5320,3
|
|
20241004,093700,41716160,5320,5330,5330,5320,488
|
|
20241004,093600,39118560,5350,5330,5350,5330,2
|
|
20241004,093500,39107880,5340,5340,5340,5340,10
|
|
20241004,093400,39054480,5340,5350,5350,5340,99
|
|
20241004,093300,38525730,5350,5350,5350,5350,54
|
|
20241004,093200,38236830,5350,5340,5350,5340,15
|
|
20241004,093100,38156720,5340,5350,5350,5340,2
|
|
20241004,093000,38146030,5360,5370,5370,5360,102
|
|
20241004,092900,37598310,5360,5360,5360,5360,50
|
|
20241004,092800,37330310,5370,5370,5370,5370,1
|
|
20241004,092700,37324940,5370,5360,5370,5360,318
|
|
20241004,092600,35620450,5330,5330,5330,5330,0
|
|
20241004,092500,35620450,5330,5330,5330,5330,0
|
|
20241004,092400,35620450,5330,5330,5330,5330,0
|
|
20241004,092300,35620450,5330,5330,5330,5330,0
|
|
20241004,092200,35620450,5330,5330,5330,5330,1095
|
|
20241004,092100,29784100,5320,5320,5320,5320,11
|
|
20241004,092000,29725580,5320,5330,5330,5320,7
|
|
20241004,091900,29688320,5320,5320,5320,5320,466
|
|
20241004,091800,27209200,5330,5330,5330,5330,153
|
|
20241004,091700,26393710,5330,5330,5330,5330,55
|
|
20241004,091600,26100560,5330,5340,5340,5330,274
|
|
20241004,091500,24638860,5340,5350,5350,5340,620
|
|
20241004,091400,21322360,5350,5360,5360,5350,53
|
|
20241004,091300,21038580,5360,5360,5360,5360,17
|
|
20241004,091200,20947460,5350,5350,5350,5350,51
|
|
20241004,091100,20674610,5360,5370,5370,5360,143
|
|
20241004,091000,19906940,5370,5380,5380,5370,130
|
|
20241004,090900,19207840,5390,5370,5390,5360,433
|
|
20241004,090800,16879940,5370,5370,5370,5370,0
|
|
20241004,090700,16879940,5370,5390,5390,5370,933
|
|
20241004,090600,11851110,5410,5400,5410,5400,505
|
|
20241004,090500,9124060,5400,5380,5420,5370,765
|
|
20241004,090400,4991740,5370,5370,5370,5370,2
|
|
20241004,090300,4981000,5380,5390,5390,5380,336
|
|
20241004,090200,3172970,5390,5380,5400,5380,317
|
|
20241004,090100,1461690,5400,5390,5400,5390,110
|
|
20241004,090000,867790,5390,5390,5390,5390,161
|